A3M,20210817,3.51,3.602,3.51,3.58,163986
ACS,20210817,22.85,23.08,22.7,22.96,493476
ACX,20210817,11.5,11.695,11.45,11.54,421237
ADL,20210817,0.56,0.56,0.524,0.54,112635
ADX,20210817,1.884,1.902,1.88,1.899,122591
ADZ,20210817,4.28,4.34,4.28,4.37,499
AEDAS,20210817,26.7,27.45,26.2,27.1,39326
AENA,20210817,135.45,135.55,133.75,135.25,88863
AGIL,20210817,7.74,7.74,7.72,7.74,3077
AGS,20210817,2.88,2.88,2.88,2.88,1000
AI,20210817,0.0971,0.0989,0.095,0.095,1126883
AIR,20210817,114,114,112.7,113.28,2172
ALB,20210817,49.25,49.25,48.85,49.2,8297
ALC,20210817,27.8,27.8,27.6,27.8,112
ALM,20210817,14.66,14.71,14.02,14.28,605817
ALNT,20210817,15.8,16.1,15.8,16.1,2727
AMP,20210817,0.178,0.178,0.176,0.1776,699682
AMS,20210817,51.6,51.62,50.66,51.04,768191
ANA,20210817,137,138.7,136.7,138.3,65248
ANE,20210817,29.9,30.49,29.7,30,79439
APAM,20210817,53,53.98,53,53.5,563
APPS,20210817,8.12,8.12,7.605,7.77,132486
ARM,20210817,9.8,10.05,9.8,9.9,260
ART,20210817,3.95,3.95,3.95,3.98,24
ATRY,20210817,11.1,11.1,10.75,10.8,41871
AZK,20210817,5.94,5.98,5.8,5.9,4951
BAIN,20210817,2.8,2.8,2.78,2.78,392
BBVA,20210817,5.753,5.775,5.672,5.673,15983708
BKT,20210817,4.8,4.834,4.775,4.794,1280035
BKY,20210817,0.1929,0.1929,0.188,0.188,988668
CABK,20210817,2.594,2.607,2.566,2.572,7698554
CAF,20210817,37.05,37.7,36.75,37.7,24620
CASH,20210817,0.794,0.794,0.78,0.782,172674
CBAV,20210817,19,19.9,17.5,19,1730
CCEP,20210817,51,51.05,50.2,51,750
CDR,20210817,0.565,0.593,0.53,0.573,550545
CEV,20210817,7.55,7.55,7.55,7.55,550
CIE,20210817,25.62,25.82,25.44,25.46,161577
CLE,20210817,0.27,0.27,0.27,0.27,3612
CLNX,20210817,57.96,59.3,57.92,59.3,515603
CLR,20210817,1.53,1.6,1.45,1.45,10277
CMM,20210817,0.94,0.96,0.94,0.96,5688
COL,20210817,9.345,9.47,9.31,9.33,326487
COM,20210817,0.952,0.952,0.95,0.95,4500
DIA,20210817,0.0212,0.0216,0.0208,0.021,127671629
DOM,20210817,4.5,4.54,4.45,4.45,51353
EAT,20210817,6.285,6.455,6.25,6.455,1225
EBRO,20210817,16.98,17,16.88,16.88,27592
ECR,20210817,3.34,3.39,3.28,3.285,115347
EDR,20210817,6.23,6.24,6.07,6.23,46246
EEP,20210817,0.38,0.38,0.38,0.376,50
EIDF,20210817,11.8,12.2,11.8,12.2,6775
EKT,20210817,10.94,10.98,10.94,10.94,7873
ELE,20210817,20.52,20.56,20.32,20.4,873436
ELZ,20210817,2.16,2.16,2.03,2.1,17460
ENC,20210817,2.58,2.592,2.514,2.518,515237
END,20210817,4.2,4.2,4.2,4.2,1686
ENER,20210817,5.2,5.2,5.09,5.09,40241
ENG,20210817,19.79,19.9,19.66,19.9,490392
ENO,20210817,10.1,10.2,10.05,10.1,11993
EZE,20210817,0.323,0.3275,0.314,0.32,188086
FACE,20210817,4.33,4.485,4.17,4.27,16005
FAE,20210817,3.346,3.37,3.33,3.37,145684
FCC,20210817,9.77,9.97,9.77,9.84,14702
FDR,20210817,36.75,37.1,36.15,36.5,218572
FER,20210817,24.78,24.95,24.61,24.82,509069
GALQ,20210817,1.56,1.56,1.53,1.56,1164
GAM,20210817,24.25,24.61,23.95,24.45,466188
GAS,20210817,21.74,21.82,21.7,21.78,410871
GCO,20210817,31.95,32.25,31.85,32.25,5544
GEST,20210817,4.17,4.17,4.012,4.02,214342
GIGA,20210817,9.8,9.8,9.66,9.66,1666
GRE,20210817,29.5,30.25,28.6,30,57565
GRF,20210817,20.42,20.45,20.07,20.36,682809
GRF.P,20210817,12.1,12.26,12.05,12.15,177076
GRN,20210817,12.9,12.9,12.25,12.85,2171
GSJ,20210817,5.06,5.08,5.04,5.08,10389
HLZ,20210817,13.9,14,13.9,13.9,251
HOME,20210817,12.2,12.46,12.06,12.24,36593
IAG,20210817,1.911,1.913,1.874,1.874,13805148
IBE,20210817,10.2,10.29,10.145,10.27,6390515
IBG,20210817,19,19.4,19,19.25,549
IDR,20210817,8.85,8.855,8.71,8.82,435797
IFF,20210817,0.585,0.585,0.585,0.585,1600
INDDT,20210817,6828,6836.3,6788.6,6813,70157
ISUR,20210817,7.4,7.46,7.38,7.46,620
ITX,20210817,29.22,29.32,29.07,29.21,1192477
IZER,20210817,7.38,7.4,7.2,7.3,4583
LDA,20210817,1.738,1.7585,1.738,1.7425,324262
LGT,20210817,11.85,12.15,11.85,12.2,21
LIB,20210817,2.32,2.32,2.32,2.32,97
LLN,20210817,5.51,5.58,5.5,5.57,4578
LLYC,20210817,12,12,11.68,11.8,976
LOG,20210817,18.61,18.79,18.55,18.79,168443
LRE,20210817,5.59,5.64,5.5,5.55,17364
MAKS,20210817,24.5,24.5,24.3,24.4,200
MAP,20210817,1.807,1.8275,1.8045,1.8215,1478931
MCM,20210817,16.68,16.7,16.22,16.7,3557
MDF,20210817,0.798,0.87,0.7845,0.87,436510
MED,20210817,0.99,0.99,0.99,0.99,5060
MEL,20210817,5.864,5.95,5.75,5.778,684630
MIO,20210817,9.5,9.5,9.5,9.55,55
MONI,20210817,0.172,0.172,0.172,0.172,14342
MRL,20210817,9.902,9.902,9.688,9.756,518301
MTB,20210817,1.8,1.8,1.75,1.76,15564
MTS,20210817,30.02,30.41,29.75,29.86,345636
MVC,20210817,7.19,7.35,7.16,7.2,10654
NBI,20210817,6.25,6.25,6.25,6.25,1689
NEA,20210817,5.6,5.8,5.58,5.62,5425
NHH,20210817,3.71,3.72,3.68,3.71,5717
NTH,20210817,1.64,1.665,1.64,1.665,8314
NTX,20210817,4.1,4.1,4.1,4.2,288
NXT,20210817,0.542,0.55,0.54,0.54,25867
NYE,20210817,0.0077,0.0078,0.0076,0.0076,2537200
OHL,20210817,0.588,0.5975,0.584,0.5965,524513
OLE,20210817,0.3384,0.354,0.3384,0.345,1015307
ORY,20210817,3.7,3.7,3.6,3.6,133840
PANG,20210817,1.82,1.82,1.82,1.78,2
PAR,20210817,4.66,4.7,4.66,4.66,3449
PHM,20210817,70.12,72.22,69.98,72.1,104600
PRM,20210817,14.85,14.85,14.5,14.7,4462
PRO,20210817,17.2,17.2,17.2,17.2,60
PRS,20210817,0.83,0.83,0.808,0.818,144488
PSG,20210817,2.75,2.758,2.704,2.73,288442
PSI,20210817,5220.3,5253.43,5206.24,5247.97,5247
PVA,20210817,0.4675,0.499,0.4535,0.4755,370101
R4,20210817,8.56,8.6,8.56,8.6,954
RBT,20210817,2.66,2.66,2.66,2.6,174
RDM,20210817,1.446,1.446,1.44,1.438,351
REE,20210817,17.275,17.33,17.17,17.28,574499
REN,20210817,2.03,2.08,2.03,2.08,3840
REP,20210817,9.45,9.6,9.397,9.517,3025821
RIO,20210817,3.5,3.5,3.5,3.5,100
RJF,20210817,5.17,5.17,5.12,5.14,13782
RLIA,20210817,0.734,0.734,0.714,0.728,3852
ROVI,20210817,64.1,64.4,63,63.6,42295
SAB,20210817,0.6,0.6,0.585,0.585,20991704
SAN,20210817,3.1845,3.1985,3.135,3.1425,37070129
SCYR,20210817,2.12,2.12,2.038,2.042,919393
SLR,20210817,15.56,15.76,15.18,15.72,631245
SOL,20210817,6.57,6.645,6.5,6.605,44070
SPK,20210817,26.2,26.2,26.15,26.15,27865
SPS,20210817,0.913,0.937,0.913,0.915,1476
TEF,20210817,4.22,4.2725,4.185,4.252,9510434
TL5,20210817,5.23,5.23,5.07,5.1,198377
TLGO,20210817,4.56,4.6,4.52,4.53,22507
TRE,20210817,7.62,7.785,7.48,7.745,306065
TRG,20210817,0.417,0.433,0.4145,0.4145,428813
TUB,20210817,1.5,1.51,1.5,1.506,33582
UBS,20210817,0.0169,0.0169,0.0164,0.0168,2989541
UNI,20210817,0.768,0.768,0.7445,0.745,2252307
VER,20210817,3.69,3.865,3.69,3.695,2486
VID,20210817,98,98.9,97.6,97.7,4255
VIS,20210817,60.1,60.55,59.85,60.1,30890
VOC,20210817,1.08,1.115,1.08,1.1,416
YABA,20210817,1.1,1.1,1.1,1.1,500
YAC1,20210817,1.28,1.28,1.27,1.27,2200
YNUM,20210817,1.84,1.84,1.84,1.84,2500
YVIT,20210817,12,12,12,12,6666
ZOT,20210817,5.71,5.72,5.66,5.66,62340